Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
C&F Financial Corp 41,680 +1,410 +3,50% 41,680 40,250 40,270 02 mei
C.H. Robinson Wor... 80,870 +8,780 +12,18% 85,000 79,600 72,090 02 mei
Cadence Design Sy... 276,460 0,000 0,00% 0,000 0,000 276,460 02 mei
Cadiz 2,390 +0,140 +6,22% 2,400 2,250 2,250 02 mei
Caesars Entertain... 35,140 0,000 0,00% 0,000 0,000 35,140 02 mei
Caesarstone Ltd 6,390 +0,080 +1,27% 6,559 6,280 6,310 02 mei
Caladrius Bioscie... 0,426 0,000 0,00% 0,000 0,000 0,426 sep '22
Calamos Convertib... 11,145 -0,085 -0,76% 11,280 11,100 11,230 02 mei
Calamos Convertib... 11,050 +0,010 +0,09% 11,140 10,985 11,040 02 mei
Calamos Dynamic C... 22,335 +0,185 +0,84% 22,400 22,104 22,150 02 mei
Calamos Global Dy... 6,455 +0,045 +0,70% 6,480 6,410 6,410 02 mei
Calamos Global To... 10,100 +0,120 +1,20% 10,130 10,020 9,980 02 mei
Calamos Strategic... 15,690 0,000 0,00% 0,000 0,000 15,690 02 mei
CalAmp Corp 3,440 +0,140 +4,24% 3,440 3,210 3,300 02 mei
Calavo Growers 28,960 +0,490 +1,72% 29,080 28,040 28,470 02 mei
Calithera Bioscie... 0,365 0,000 0,00% 0,000 0,000 0,365 feb '23
Cal-Maine Foods 57,530 +2,280 +4,13% 57,620 55,440 55,250 02 mei
Calumet Specialty... 15,950 +0,290 +1,85% 16,120 15,608 15,660 02 mei
Camden National Corp 32,190 +0,410 +1,29% 32,250 31,940 31,780 02 mei
Camtek Ltd 80,020 +1,140 +1,45% 81,690 78,930 78,880 02 mei
Canadian Solar 16,560 0,000 0,00% 0,000 0,000 16,560 02 mei
Canterbury Park H... 23,000 0,000 0,00% 23,000 23,000 23,000 01 mei
Capital City Bank... 27,435 +0,475 +1,76% 27,490 26,885 26,960 02 mei
Capital Product P... 16,250 -0,550 -3,27% 16,700 15,840 16,800 02 mei
Capital Southwest... 25,780 -0,010 -0,04% 0,000 0,000 25,790 02 mei
Capitala Finance ... 25,400 0,000 0,00% 25,400 24,500 25,400 jul '21
Capitol Federal F... 5,100 0,000 0,00% 5,100 4,945 5,100 02 mei
Capricor Therapeu... 5,240 -0,090 -1,69% 5,400 5,180 5,330 02 mei
Capstone Turbine ... 7,480 0,000 0,00% 7,751 7,240 7,480 apr '21
Cara Therapeutics 0,781 +0,023 +2,97% 0,790 0,741 0,759 02 mei
Cardiovascular Sy... 20,000 0,000 0,00% 0,000 0,000 20,000 apr '23
CareCloud 3,130 0,000 0,00% 0,000 0,000 3,130 jan '23
CareCloud 26,914 0,000 0,00% 0,000 0,000 26,914 jan '23
CareDx 9,280 +0,100 +1,09% 9,490 8,960 9,180 02 mei
CareTrust REIT 24,910 -0,400 -1,58% 0,000 24,460 25,310 18:12
Carlyle Group (The) 40,570 -0,400 -0,98% 41,090 39,888 40,970 02 mei
Carolina Financia... 32,880 0,000 0,00% 33,790 32,500 32,880 mei '20
CarParts.com 1,280 0,000 0,00% 0,000 0,000 1,280 02 mei
Carrols Restauran... 9,530 +0,020 +0,21% 9,530 9,510 9,510 02 mei
Carver Bancorp 1,550 -0,030 -1,90% 1,620 1,500 1,580 02 mei
Casella Waste Sys... 91,610 +1,430 +1,59% 91,720 90,120 90,180 02 mei
Casey's General S... 316,740 -1,920 -0,60% 320,000 314,300 318,660 02 mei
CASI Pharmaceuticals 2,680 +0,290 +12,13% 2,770 2,360 2,390 02 mei
Cass Information ... 43,990 +0,500 +1,15% 44,100 43,620 43,490 02 mei
Catabasis Pharmac... 8,540 0,000 0,00% 0,000 0,000 8,540 sep '21
Catalyst Biosciences 7,670 +7,158 +1.400,00% 0,000 0,000 0,511 30 okt
Catalyst Pharmace... 15,020 0,000 0,00% 0,000 0,000 15,020 02 mei
Cathay General Ba... 35,810 +0,630 +1,79% 35,970 35,460 35,180 02 mei
Cavco Industries 372,020 +7,020 +1,92% 373,450 360,510 365,000 02 mei
CB Financial Serv... 22,170 -0,130 -0,58% 22,380 22,110 22,300 02 mei
CBAK Energy Techn... 1,090 -0,055 -4,80% 1,150 1,070 1,145 02 mei
CDK Global 54,760 0,000 0,00% 0,000 0,000 54,760 jul '22
CDW Corp 218,530 +3,920 +1,83% 221,040 213,040 214,610 02 mei
CECO Environmenta... 22,970 +0,970 +4,41% 23,070 22,460 22,000 02 mei
Celldex Therapeutics 40,930 +1,580 +4,02% 40,990 38,750 39,350 02 mei
Cellectar Bioscie... 0,119 0,000 0,00% 0,130 0,100 0,119 apr '21
Cellectar Bioscie... 3,330 +0,170 +5,38% 3,410 3,250 3,160 02 mei
Cellectis SA 2,990 0,000 0,00% 0,000 0,000 2,990 02 mei
Cellular Biomedic... 19,750 0,000 0,00% 19,750 19,730 19,750 feb '21
Celsion Corp 1,960 0,000 0,00% 0,000 0,000 1,960 sep '22
Celyad Oncology SA 0,470 0,000 0,00% 0,000 0,000 0,470 mei '23
Cemtrex 0,296 -0,004 -1,33% 0,000 0,000 0,300 02 mei
Centennial Resour... 7,620 0,000 0,00% 0,000 0,000 7,620 sep '22
CenterState Bank ... 18,140 0,000 0,00% 19,970 18,040 18,140 jun '20
Central European ... 4,570 0,000 0,00% 0,000 0,000 4,570 okt '20
Central Garden & ... 41,690 +0,250 +0,60% 41,982 41,460 41,440 02 mei
Central Garden & ... 35,850 +0,170 +0,48% 36,160 35,610 35,680 02 mei
Central Valley Co... 18,700 -1,190 -5,98% 0,000 0,000 19,890 03 apr
Century Aluminum ... 16,280 +0,270 +1,69% 16,460 15,670 16,010 02 mei
Century Bancorp 115,290 0,000 0,00% 0,000 0,000 115,290 nov '21
Century Casinos 3,110 +0,200 +6,87% 3,120 2,905 2,910 02 mei
Ceragon Networks Ltd 2,865 +0,095 +3,43% 2,910 2,760 2,770 02 mei
Cerner Corp 94,920 0,000 0,00% 0,000 0,000 94,920 jun '22
Cerus Corp 1,740 +0,020 +1,16% 1,765 1,680 1,720 02 mei
CEVA Inc 20,130 +0,320 +1,62% 20,130 19,590 19,810 02 mei
CF Bankshares 18,520 +0,040 +0,22% 18,520 18,520 18,480 02 mei
Champions Oncology 4,869 +0,009 +0,19% 4,869 4,800 4,860 02 mei
Changyou.com Limited 10,740 0,000 0,00% 10,800 10,730 10,740 apr '20
Charles & Colvard... 0,350 -0,006 -1,74% 0,356 0,335 0,356 02 mei
Chart Industries 151,120 +13,120 +9,51% 0,000 0,000 138,000 mei '21
Charter Communica... 261,960 0,000 0,00% 0,000 0,000 261,960 02 mei
Check Point Softw... 149,483 +0,512 +0,34% 151,430 149,055 148,970 02 mei
Check-Cap Ltd 2,250 -0,050 -2,17% 2,271 2,190 2,300 02 mei
Cheesecake Factory 33,470 -0,350 -1,03% 34,390 33,440 33,820 02 mei
Chefs' Warehouse ... 36,940 +2,020 +5,78% 37,100 35,440 34,920 02 mei
Chembio Diagnostics 0,455 0,000 0,00% 0,000 0,000 0,455 apr '23
Chemung Financial... 43,000 +0,020 +0,05% 43,175 42,800 42,980 02 mei
Children's Place 7,720 0,000 0,00% 0,000 0,000 7,720 02 mei
Chimerix 0,960 +0,010 +1,02% 0,000 0,000 0,950 02 mei
China Automotive ... 3,420 -0,090 -2,56% 3,560 3,420 3,510 02 mei
China Ceramics Co... 2,420 0,000 0,00% 0,000 0,000 2,420 okt '20
China Finance Onl... 3,990 0,000 0,00% 0,000 0,000 3,990 jan '22
China HGS Real Es... 3,020 0,000 0,00% 0,000 0,000 3,020 mrt '22
China Jo-Jo Drugs... 2,370 +0,075 +3,26% 2,370 2,240 2,295 02 mei
China Natural Res... 0,998 +0,018 +1,79% 1,020 0,960 0,980 02 mei
China XD Plastics... 0,910 0,000 0,00% 0,000 0,000 0,910 okt '21
Chinook Therapeutics 40,390 0,000 0,00% 0,000 0,000 40,390 10 aug
ChromaDex Corp 3,760 +0,100 +2,73% 3,850 3,620 3,660 02 mei
CHS 25,710 -0,030 -0,12% 25,830 25,632 25,740 02 mei
CHS 25,340 -0,090 -0,35% 25,490 25,320 25,430 02 mei
CHS 26,670 -0,120 -0,45% 26,860 26,670 26,790 02 mei
CHS 26,080 -0,060 -0,23% 26,200 25,935 26,140 02 mei
CHS 30,450 +0,150 +0,50% 30,625 30,400 30,300 02 mei
Churchill Downs 133,110 +3,280 +2,53% 133,295 128,520 129,830 02 mei
Chuy's Holdings 28,910 -0,080 -0,28% 29,360 28,730 28,990 02 mei
Cidara Therapeutics 12,570 +0,760 +6,44% 12,850 11,520 11,810 02 mei
Cimpress PLC 82,600 -1,700 -2,02% 83,020 72,840 84,300 02 mei
Cincinnati Financ... 116,150 -1,150 -0,98% 118,450 115,323 117,300 02 mei
Cinedigm Corp 0,295 0,000 0,00% 0,000 0,000 0,295 mei '23
Cintas Corp 662,350 -1,240 -0,19% 664,605 648,650 663,590 02 mei
Cirrus Logic 85,910 +1,910 +2,27% 86,840 84,560 84,000 02 mei
Cisco Systems 46,810 +0,020 +0,04% 0,000 0,000 46,790 02 mei
Citi Trends 21,830 +0,370 +1,72% 22,330 21,740 21,460 02 mei
Citizens & Northe... 17,810 -0,360 -1,98% 18,390 17,520 18,170 02 mei
Citizens Communit... 11,000 +0,190 +1,76% 11,000 10,990 10,810 02 mei
Citizens Holding ... 8,890 0,000 0,00% 0,000 0,000 8,890 14 dec
Citrix Systems 103,900 0,000 0,00% 0,000 0,000 103,900 sep '22
City Holding Company 104,990 +1,010 +0,97% 105,790 104,530 103,980 02 mei
Civista Bancshares 14,240 -0,040 -0,28% 14,450 14,200 14,280 02 mei
Clean Energy Fuel... 2,330 +0,010 +0,43% 2,370 2,270 2,320 02 mei
Clearfield 31,910 0,000 0,00% 0,000 0,000 31,910 02 mei
ClearOne 1,070 -0,010 -0,93% 0,000 0,000 1,080 02 mei
Clearside Biomedical 1,320 +0,050 +3,94% 1,360 1,250 1,270 02 mei
ClearSign Technol... 0,850 +0,050 +6,20% 0,863 0,800 0,800 02 mei
Clovis Oncology 0,081 0,000 0,00% 0,000 0,000 0,081 dec '22
CMC Materials 173,690 0,000 0,00% 0,000 0,000 173,690 jul '22
CME Group 207,480 -0,590 -0,28% 209,740 206,850 208,070 02 mei
CNB Financial Corp 19,400 +0,380 +2,00% 19,520 19,130 19,020 02 mei
Coca-Cola Consoli... 842,590 +12,050 +1,45% 844,170 829,040 830,540 02 mei
Code Chain New Co... 3,015 0,000 0,00% 0,000 0,000 3,015 jan '23
Codexis 3,340 0,000 0,00% 0,000 0,000 3,340 02 mei
Codorus Valley Ba... 22,360 +0,020 +0,09% 22,505 22,350 22,340 02 mei
Coffee Holding Co 1,450 -0,090 -5,84% 1,570 1,390 1,540 02 mei
Cogent Communicat... 63,520 -1,380 -2,13% 65,600 63,170 64,900 02 mei
Cognex Corp 43,370 +2,430 +5,94% 44,470 41,985 40,940 02 mei
Cognizant Technol... 66,250 -0,020 -0,03% 0,000 0,000 66,270 02 mei
Coherus BioSciences 2,170 0,000 0,00% 0,000 0,000 2,170 02 mei
Cohu 30,340 +0,740 +2,50% 30,340 29,390 29,600 02 mei
Collectors Universe 91,920 0,000 0,00% 91,990 91,660 91,920 feb '21
Collegium Pharmac... 37,510 0,000 0,00% 0,000 0,000 37,510 02 mei
Colliers Internat... 104,470 -0,210 -0,20% 106,050 101,010 104,680 02 mei
Colony Bankcorp 11,200 +0,220 +2,00% 11,405 10,970 10,980 02 mei
Columbia Banking ... 19,765 +0,235 +1,20% 19,910 19,470 19,530 02 mei
Columbia Sportswe... 81,590 +0,110 +0,14% 82,000 80,810 81,480 02 mei
Columbus McKinnon... 42,030 +0,680 +1,64% 42,050 41,270 41,350 02 mei
Comcast Corp 38,360 0,000 0,00% 0,000 0,000 38,360 02 mei
Commerce Bancshares 25,000 0,000 0,00% 25,010 25,000 25,000 aug '20
Commerce Bancshares 56,100 +0,340 +0,61% 56,313 55,320 55,760 02 mei
Commercial Vehicl... 5,940 +0,070 +1,19% 6,100 5,860 5,870 02 mei
CommScope Holding... 1,050 0,000 0,00% 0,000 0,000 1,050 02 mei
Communications Sy... 6,890 0,000 0,00% 0,000 0,000 6,890 mrt '22
Community Financi... 27,070 0,000 0,00% 0,000 0,000 27,070 30 jun
Community Trust B... 43,190 +0,480 +1,12% 43,285 42,740 42,710 02 mei
Community West Ba... 17,460 +0,020 +0,11% 17,550 17,350 17,440 02 mei
Commvault Systems 104,620 +1,910 +1,86% 104,840 102,730 102,710 02 mei
Compugen Ltd 2,160 +0,170 +8,54% 2,200 2,030 1,990 02 mei
Computer Programs... 9,210 +0,350 +3,95% 0,000 0,000 8,860 01 mrt
Computer Task Group 10,500 0,000 0,00% 0,000 0,000 10,500 12 dec
Comstock Holding ... 7,240 -0,150 -2,03% 7,480 7,200 7,390 02 mei
Comtech Telecommu... 1,910 +0,070 +3,80% 1,930 1,750 1,840 02 mei
Concert Pharmaceu... 8,370 0,000 0,00% 0,000 0,000 8,370 mrt '23
Conformis 2,260 0,000 0,00% 0,000 0,000 2,260 01 sep
Conifer Holdings 0,910 +0,010 +1,11% 0,910 0,900 0,900 02 mei
ConnectOne Bancorp 19,030 +0,480 +2,59% 19,040 18,630 18,550 02 mei
Conn's Inc 3,490 +0,040 +1,16% 3,515 3,410 3,450 02 mei
Consolidated Comm... 4,330 +0,010 +0,23% 4,330 4,320 4,320 02 mei
Consolidated Wate... 26,020 +0,260 +1,01% 26,090 25,540 25,760 02 mei
Consumer Portfoli... 8,900 +0,150 +1,71% 8,985 8,630 8,750 02 mei
ContraFect Corp 0,232 0,000 0,00% 0,000 0,000 0,232 08 nov
Conyers Park III ... 10,260 0,000 0,00% 0,000 0,000 10,260 10 aug
Copart 54,400 0,000 0,00% 0,000 0,000 54,400 02 mei
Corbus Pharmaceut... 38,200 +0,950 +2,55% 39,365 37,620 37,250 02 mei
Corcept Therapeutics 25,080 +1,200 +5,03% 26,390 23,800 23,880 02 mei
Core Mark Holding Co 45,650 0,000 0,00% 0,000 0,000 45,650 sep '21
Cornerstone OnDemand 57,490 0,000 0,00% 0,000 0,000 57,490 okt '21
CorVel Corp 241,570 +0,940 +0,39% 242,700 236,280 240,630 02 mei
Corvus Pharmaceut... 1,730 +0,120 +7,45% 1,780 1,680 1,610 02 mei
CoStar Group 89,730 -0,030 -0,03% 0,000 0,000 89,760 02 mei
Costco Wholesale ... 732,600 +0,160 +0,02% 0,000 0,000 732,440 02 mei
CounterPath Corp 3,480 0,000 0,00% 3,490 3,470 3,480 feb '21
Covenant Transpor... 13,950 0,000 0,00% 14,440 13,725 13,950 jul '20
Cowen 25,220 0,000 0,00% 0,000 0,000 25,220 feb '23
Cowen 38,990 0,000 0,00% 0,000 0,000 38,990 feb '23
CPS Technologies ... 1,690 -0,090 -5,06% 1,760 1,630 1,780 02 mei
CRA International 154,730 +5,200 +3,48% 162,990 147,680 149,530 02 mei
Cracker Barrel Ol... 57,190 +0,830 +1,47% 57,450 56,410 56,360 02 mei
Craft Brew Alliance 16,510 0,000 0,00% 0,000 0,000 16,510 sep '20
Creative Media & ... 3,125 +0,005 +0,16% 3,220 3,070 3,120 02 mei
Credit Acceptance... 501,160 +8,580 +1,74% 502,340 484,350 492,580 02 mei
Credit Suisse X-L... 147,310 -0,750 -0,51% 147,940 146,652 148,060 02 mei
Credit Suisse X-L... 76,430 +0,430 +0,57% 76,460 75,910 76,000 02 mei
Cree 79,120 0,000 0,00% 0,000 0,000 79,120 okt '21
Cresud S.A.C.I.F.... 9,500 +0,040 +0,42% 9,590 9,420 9,460 02 mei
Criteo SA 37,220 +2,070 +5,89% 39,540 36,840 35,150 02 mei
Crocs 126,680 -0,020 -0,02% 0,000 0,000 126,700 02 mei
Cross Country Hea... 16,735 -1,165 -6,51% 17,940 16,100 17,900 02 mei
Crown Crafts 5,070 -0,010 -0,20% 5,105 5,070 5,080 02 mei
CryoPort 17,160 0,000 0,00% 0,000 0,000 17,160 02 mei
CryoPort 21,110 0,000 0,00% 21,110 21,110 21,110 jul '20
CSG Systems Inter... 42,060 -3,760 -8,21% 45,000 41,520 45,820 02 mei
CSI Compressco LP 2,420 0,000 0,00% 0,000 0,000 2,420 01 apr
CSP 12,200 -0,190 -1,53% 12,640 11,830 12,390 02 mei
CSW Industrials 241,870 +1,270 +0,53% 244,618 240,070 240,600 02 mei
CSX Corp 33,588 +0,387 +1,17% 33,760 33,155 33,200 02 mei
CTI BioPharma Corp 9,090 0,000 0,00% 0,000 0,000 9,090 23 jun
Cumberland Pharma... 1,510 +0,090 +6,34% 1,510 1,420 1,420 02 mei
Cumulus Media 2,640 +0,030 +1,15% 2,750 2,610 2,610 02 mei
Curis 16,720 +0,730 +4,57% 16,990 16,045 15,990 02 mei
Cutera 2,570 0,000 0,00% 0,000 0,000 2,570 02 mei
CVB Financial Corp 16,930 +0,180 +1,07% 17,040 16,755 16,750 02 mei
CVD Equipment Corp 4,520 -0,060 -1,31% 4,745 4,450 4,580 02 mei
Cyanotech Corp 0,440 0,000 0,00% 0,000 0,000 0,440 16 feb
CyberArk Software... 233,690 -3,470 -1,46% 247,340 225,500 237,160 02 mei
CyberOptics Corp 54,000 0,000 0,00% 0,000 0,000 54,000 nov '22
Cyclacel Pharmace... 2,480 -0,010 -0,40% 0,000 0,000 2,490 02 mei
Cyclacel Pharmace... 7,140 -0,210 -2,86% 7,300 7,140 7,350 02 mei
CymaBay Therapeutics 32,480 0,000 0,00% 0,000 0,000 32,480 21 mrt
Cypress Semicondu... 23,820 0,000 0,00% 23,840 23,820 23,820 apr '20
CYREN Ltd 0,218 0,000 0,00% 0,000 0,000 0,218 mrt '23
CyrusOne 90,360 0,000 0,00% 0,000 0,000 90,360 mrt '22
Cytocom 3,170 0,000 0,00% 0,000 0,000 3,170 aug '21
Cytokinetics 64,380 +1,010 +1,59% 64,690 63,570 63,370 02 mei
CytomX Therapeutics 4,489 -0,011 -0,24% 0,000 0,000 4,500 02 mei
Cytosorbents Corp 0,819 -0,021 -2,53% 0,876 0,800 0,841 02 mei
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront